Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
New York Mtge Trust
(NQ:
NYMT
)
5.770
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
5.119
5.119
5.040
5.073
107,038
-0.01(-0.26%)
Apr 29, 2010
5.113
5.119
5.060
5.086
97,190
+0.01(+0.26%)
Apr 28, 2010
5.093
5.093
5.060
5.073
71,432
+0.02(+0.39%)
Apr 27, 2010
5.093
5.106
5.053
5.053
64,412
-0.01(-0.26%)
Apr 26, 2010
5.086
5.119
5.053
5.066
165,533
+0.03(+0.66%)
Apr 23, 2010
5.066
5.086
4.987
5.033
60,618
-0.06(-1.17%)
Apr 22, 2010
5.066
5.093
5.027
5.093
35,952
+0.05(+0.92%)
Apr 21, 2010
5.073
5.106
5.040
5.047
64,715
-0.02(-0.39%)
Apr 20, 2010
5.053
5.066
5.027
5.066
51,992
+0.01(+0.26%)
Apr 19, 2010
5.020
5.053
4.967
5.053
83,182
+0.00(+0.00%)
Apr 16, 2010
5.086
5.086
5.027
5.053
64,691
+0.00(+0.00%)
Apr 15, 2010
5.047
5.080
5.020
5.053
115,478
+0.03(+0.66%)
Apr 14, 2010
5.007
5.099
4.994
5.020
90,874
+0.05(+1.06%)
Apr 13, 2010
4.901
4.980
4.881
4.967
77,108
+0.09(+1.76%)
Apr 12, 2010
4.762
4.888
4.762
4.881
51,813
+0.11(+2.21%)
Apr 09, 2010
4.749
4.796
4.729
4.776
33,907
+0.00(+0.08%)
Apr 08, 2010
4.743
4.789
4.637
4.772
78,131
+0.05(+1.03%)
Apr 07, 2010
4.729
4.802
4.670
4.723
110,220
-0.05(-1.11%)
Apr 06, 2010
4.954
4.987
4.650
4.776
215,654
-0.18(-3.60%)
Apr 05, 2010
5.053
5.053
4.954
4.954
127,388
-0.05(-1.10%)
Apr 01, 2010
4.961
5.009
5.009
5.009
65,249
+0.02(+0.44%)
Mar 31, 2010
4.994
5.080
4.961
4.987
83,076
-0.03(-0.66%)
Mar 30, 2010
5.185
5.185
4.961
5.020
81,934
-0.05(-1.04%)
Mar 29, 2010
5.118
5.118
5.033
5.073
108,759
+0.05(+1.02%)
Mar 26, 2010
5.131
5.182
5.022
5.022
126,917
-0.08(-1.63%)
Mar 25, 2010
5.131
5.150
5.105
5.105
104,995
-0.03(-0.57%)
Mar 24, 2010
5.143
5.182
5.124
5.134
168,035
+0.02(+0.33%)
Mar 23, 2010
5.118
5.118
5.111
5.118
118,843
+0.01(+0.13%)
Mar 22, 2010
5.118
5.118
5.073
5.111
116,725
-0.01(-0.12%)
Mar 19, 2010
5.118
5.118
5.022
5.118
97,132
+0.02(+0.38%)
Mar 18, 2010
5.060
5.118
5.041
5.099
101,374
+0.08(+1.66%)
Mar 17, 2010
4.926
5.047
4.875
5.015
170,926
+0.15(+3.16%)
Mar 16, 2010
4.798
4.862
4.773
4.862
48,717
+0.07(+1.36%)
Mar 15, 2010
4.785
4.843
4.753
4.797
61,751
+0.01(+0.11%)
Mar 12, 2010
4.798
4.836
4.766
4.791
85,646
+0.02(+0.40%)
Mar 11, 2010
4.798
4.862
4.766
4.772
79,641
-0.03(-0.53%)
Mar 10, 2010
4.766
4.862
4.766
4.798
121,712
+0.06(+1.21%)
Mar 09, 2010
4.791
4.798
4.715
4.740
86,129
+0.07(+1.51%)
Mar 08, 2010
4.951
4.990
4.670
4.670
234,148
+0.03(+0.69%)
Mar 05, 2010
4.600
4.664
4.574
4.638
70,479
+0.06(+1.40%)
Mar 04, 2010
4.574
4.638
4.542
4.574
72,060
-0.02(-0.42%)
Mar 03, 2010
4.555
4.606
4.496
4.593
117,888
+0.06(+1.27%)
Mar 02, 2010
4.446
4.548
4.440
4.536
124,905
+0.10(+2.31%)
Mar 01, 2010
4.414
4.433
4.395
4.433
46,373
+0.02(+0.43%)
Feb 26, 2010
4.356
4.414
4.344
4.414
27,416
+0.00(+0.00%)
Feb 25, 2010
4.414
4.414
4.324
4.414
32,975
+0.00(+0.00%)
Feb 24, 2010
4.408
4.414
4.324
4.414
35,176
+0.01(+0.15%)
Feb 23, 2010
4.414
4.414
4.350
4.408
28,726
-0.01(-0.13%)
Feb 22, 2010
4.388
4.414
4.324
4.413
62,351
+0.04(+0.86%)
Feb 19, 2010
4.350
4.388
4.345
4.376
18,562
+0.03(+0.74%)
Feb 18, 2010
4.350
4.388
4.324
4.344
57,263
+0.02(+0.44%)
Feb 17, 2010
4.304
4.356
4.286
4.324
45,596
+0.03(+0.60%)
Feb 16, 2010
4.312
4.312
4.261
4.299
25,802
-0.01(-0.30%)
Feb 12, 2010
4.158
4.312
4.312
4.312
41,581
+0.13(+3.06%)
Feb 11, 2010
4.184
4.209
4.171
4.184
39,165
-0.02(-0.53%)
Feb 10, 2010
4.267
4.267
4.158
4.206
44,154
-0.06(-1.42%)
Feb 09, 2010
4.369
4.369
4.229
4.267
30,497
-0.10(-2.20%)
Feb 08, 2010
4.158
4.382
4.158
4.363
54,266
+0.16(+3.81%)
Feb 05, 2010
4.254
4.318
4.158
4.203
51,877
+0.02(+0.46%)
Feb 04, 2010
4.312
4.312
4.158
4.184
72,311
-0.08(-1.80%)
Feb 03, 2010
4.318
4.318
4.235
4.261
40,660
-0.04(-1.04%)
Feb 02, 2010
4.478
4.478
4.197
4.305
62,043
-0.01(-0.12%)
Feb 01, 2010
4.267
4.350
4.241
4.310
47,507
+0.02(+0.57%)
Jan 29, 2010
4.280
4.324
4.222
4.286
60,072
-0.03(-0.59%)
Jan 28, 2010
4.229
4.401
4.222
4.312
34,607
+0.06(+1.51%)
Jan 27, 2010
4.254
4.395
4.216
4.248
38,279
+0.00(+0.00%)
Jan 26, 2010
4.190
4.318
4.171
4.248
74,179
+0.05(+1.22%)
Jan 25, 2010
4.350
4.414
4.094
4.197
133,473
-0.17(-3.81%)
Jan 22, 2010
4.254
4.442
4.158
4.363
126,617
+0.09(+2.10%)
Jan 21, 2010
4.356
4.356
4.222
4.273
70,301
-0.12(-2.63%)
Jan 20, 2010
4.446
4.446
4.344
4.388
62,441
-0.08(-1.72%)
Jan 19, 2010
4.465
4.465
4.395
4.465
39,960
+0.08(+1.90%)
Jan 15, 2010
4.446
4.382
4.382
4.382
30,482
-0.03(-0.58%)
Jan 14, 2010
4.356
4.452
4.356
4.408
78,022
+0.01(+0.29%)
Jan 13, 2010
4.395
4.408
4.222
4.395
121,945
-0.01(-0.15%)
Jan 12, 2010
4.241
4.401
4.222
4.401
92,853
+0.12(+2.69%)
Jan 11, 2010
4.408
4.446
4.222
4.286
147,518
-0.11(-2.47%)
Jan 08, 2010
4.446
4.446
4.395
4.395
84,081
-0.09(-2.00%)
Jan 07, 2010
4.478
4.510
4.452
4.484
65,257
-0.01(-0.28%)
Jan 06, 2010
4.478
4.510
4.427
4.497
80,746
-0.04(-0.99%)
Jan 05, 2010
4.478
4.638
4.395
4.542
267,538
-0.15(-3.14%)
Jan 04, 2010
4.638
4.727
4.638
4.689
403,270
+0.09(+1.95%)
Dec 31, 2009
4.465
4.600
4.600
4.600
211,969
+0.12(+2.71%)
Dec 30, 2009
4.478
4.497
4.465
4.478
148,818
+0.00(+0.00%)
Dec 29, 2009
4.478
4.529
4.465
4.478
217,909
+0.00(+0.00%)
Dec 28, 2009
4.510
4.529
4.452
4.478
295,868
+0.00(+0.00%)
Dec 24, 2009
4.516
4.516
4.472
4.478
43,921
+0.01(+0.29%)
Dec 23, 2009
4.504
4.529
4.446
4.465
79,988
+0.01(+0.14%)
Dec 22, 2009
4.452
4.525
4.408
4.459
60,269
+0.04(+0.87%)
Dec 21, 2009
4.292
4.459
4.229
4.420
42,565
+0.12(+2.83%)
Dec 18, 2009
4.292
4.318
4.292
4.299
35,200
+0.01(+0.15%)
Dec 17, 2009
4.459
4.459
4.292
4.292
20,620
-0.10(-2.19%)
Dec 16, 2009
4.356
4.472
4.320
4.388
26,019
+0.08(+1.78%)
Dec 15, 2009
4.235
4.350
4.235
4.312
15,349
+0.06(+1.51%)
Dec 14, 2009
4.356
4.363
4.222
4.248
74,112
-0.11(-2.50%)
Dec 11, 2009
4.350
4.465
4.325
4.356
29,678
+0.04(+0.89%)
Dec 10, 2009
4.324
4.350
4.292
4.318
31,665
-0.00(-0.00%)
Dec 09, 2009
4.382
4.465
4.286
4.318
52,440
-0.11(-2.46%)
Dec 08, 2009
4.472
4.472
4.421
4.427
25,950
-0.01(-0.29%)
Dec 07, 2009
4.478
4.504
4.382
4.440
31,023
-0.02(-0.43%)
Dec 04, 2009
4.446
4.497
4.382
4.459
45,092
+0.01(+0.29%)
Dec 03, 2009
4.376
4.497
4.376
4.446
12,275
+0.06(+1.46%)
Dec 02, 2009
4.497
4.497
4.382
4.382
34,784
-0.10(-2.14%)
Dec 01, 2009
4.478
4.497
4.388
4.478
22,252
+0.04(+1.01%)
Nov 30, 2009
4.414
4.478
4.397
4.433
20,015
+0.02(+0.43%)
Nov 27, 2009
4.478
4.478
4.388
4.414
7,336
-0.06(-1.43%)
Nov 25, 2009
4.478
4.497
4.446
4.478
16,254
+0.00(+0.00%)
Nov 24, 2009
4.516
4.529
4.414
4.478
38,251
+0.01(+0.14%)
Nov 23, 2009
4.478
4.510
4.446
4.472
45,474
+0.03(+0.57%)
Nov 20, 2009
4.478
4.542
4.446
4.446
29,422
-0.03(-0.71%)
Nov 19, 2009
4.465
4.484
4.452
4.478
21,686
+0.04(+0.86%)
Nov 18, 2009
4.472
4.472
4.420
4.440
18,906
+0.02(+0.43%)
Nov 17, 2009
4.420
4.468
4.414
4.420
10,142
+0.00(+0.00%)
Nov 16, 2009
4.459
4.472
4.401
4.420
32,905
-0.03(-0.76%)
Nov 13, 2009
4.388
4.459
4.388
4.454
28,659
-0.00(-0.10%)
Nov 12, 2009
4.388
4.472
4.388
4.459
22,738
+0.07(+1.60%)
Nov 11, 2009
4.388
4.516
4.363
4.388
33,161
+0.03(+0.59%)
Nov 10, 2009
4.395
4.542
4.286
4.363
80,873
-0.10(-2.29%)
Nov 09, 2009
4.465
4.478
4.376
4.465
42,085
+0.08(+1.91%)
Nov 06, 2009
4.478
4.478
4.062
4.381
165,372
-0.06(-1.45%)
Nov 05, 2009
4.395
4.459
4.369
4.446
62,194
+0.13(+3.12%)
Nov 04, 2009
4.011
4.312
3.967
4.312
186,813
+0.46(+11.90%)
Nov 03, 2009
3.877
3.895
3.774
3.853
96,740
+0.01(+0.39%)
Nov 02, 2009
3.902
3.953
3.832
3.838
159,946
-0.05(-1.32%)
Oct 30, 2009
3.857
3.992
3.742
3.889
262,965
+0.01(+0.33%)
Oct 29, 2009
3.947
4.030
3.672
3.877
160,657
-0.05(-1.39%)
Oct 28, 2009
4.292
4.299
3.806
3.931
210,378
-0.42(-9.63%)
Oct 27, 2009
4.702
4.798
4.158
4.350
255,396
-0.37(-7.86%)
Oct 26, 2009
4.990
5.009
4.657
4.721
116,251
-0.22(-4.53%)
Oct 23, 2009
4.968
5.009
4.926
4.945
45,146
-0.02(-0.39%)
Oct 22, 2009
5.028
5.028
4.932
4.964
34,821
-0.01(-0.26%)
Oct 21, 2009
5.047
5.054
4.926
4.977
73,857
-0.04(-0.77%)
Oct 20, 2009
5.008
5.107
4.913
5.015
72,659
-0.02(-0.38%)
Oct 19, 2009
5.041
5.118
4.926
5.035
78,108
+0.05(+0.91%)
Oct 16, 2009
4.945
5.111
4.811
4.989
87,373
+0.08(+1.68%)
Oct 15, 2009
4.740
4.907
4.740
4.907
48,495
+0.11(+2.27%)
Oct 14, 2009
5.124
5.175
4.651
4.798
299,494
-0.20(-3.97%)
Oct 13, 2009
5.175
5.175
4.990
4.996
80,867
-0.15(-2.98%)
Oct 12, 2009
5.150
5.182
5.111
5.150
59,213
+0.08(+1.51%)
Oct 09, 2009
5.118
5.182
4.983
5.073
102,677
-0.01(-0.13%)
Oct 08, 2009
5.124
5.182
4.747
5.079
269,318
-0.26(-4.91%)
Oct 07, 2009
5.495
5.598
5.342
5.342
277,140
-0.07(-1.30%)
Oct 06, 2009
5.559
5.566
5.335
5.412
219,061
+0.09(+1.68%)
Oct 05, 2009
4.990
5.450
4.974
5.322
203,590
+0.25(+4.92%)
Oct 02, 2009
5.022
5.086
4.804
5.073
119,231
+0.05(+1.02%)
Oct 01, 2009
4.894
5.118
4.894
5.022
121,247
+0.16(+3.29%)
Sep 30, 2009
5.137
5.137
4.759
4.862
125,226
+0.20(+4.40%)
Sep 29, 2009
4.670
4.715
4.484
4.657
57,552
-0.04(-0.95%)
Sep 28, 2009
4.932
4.932
4.702
4.702
100,666
-0.04(-0.81%)
Sep 25, 2009
4.798
4.862
4.696
4.740
67,075
-0.05(-1.09%)
Sep 24, 2009
4.791
4.958
4.702
4.793
88,145
+0.07(+1.38%)
Sep 23, 2009
4.657
4.776
4.638
4.727
130,033
+0.07(+1.58%)
Sep 22, 2009
4.478
4.664
4.437
4.654
71,625
+0.19(+4.23%)
Sep 21, 2009
4.382
4.478
4.382
4.465
32,627
+0.08(+1.90%)
Sep 18, 2009
4.414
4.478
4.363
4.382
41,184
-0.04(-0.87%)
Sep 17, 2009
4.408
4.446
4.288
4.420
37,330
+0.02(+0.44%)
Sep 16, 2009
4.254
4.446
4.241
4.401
113,242
+0.17(+3.93%)
Sep 15, 2009
4.216
4.324
4.158
4.235
93,754
+0.07(+1.69%)
Sep 14, 2009
4.107
4.209
4.107
4.165
44,984
+0.07(+1.72%)
Sep 11, 2009
4.094
4.132
4.062
4.094
36,913
+0.00(+0.00%)
Sep 10, 2009
4.197
4.197
4.011
4.094
42,481
-0.07(-1.78%)
Sep 09, 2009
3.973
4.267
3.941
4.168
118,140
+0.23(+5.78%)
Sep 08, 2009
3.877
4.299
3.877
3.941
56,706
+0.04(+0.98%)
Sep 04, 2009
3.730
3.953
3.730
3.902
43,053
+0.12(+3.04%)
Sep 03, 2009
3.774
3.787
3.678
3.787
28,286
-0.01(-0.34%)
Sep 02, 2009
3.781
3.800
3.678
3.800
51,324
+0.06(+1.54%)
Sep 01, 2009
3.870
3.870
3.742
3.742
93,247
-0.10(-2.50%)
Aug 31, 2009
3.909
3.998
3.800
3.838
83,543
-0.16(-4.00%)
Aug 28, 2009
3.998
3.998
3.973
3.998
14,608
+0.01(+0.16%)
Aug 27, 2009
3.966
4.139
3.947
3.992
83,456
+0.04(+0.97%)
Aug 26, 2009
3.825
3.953
3.825
3.953
19,522
+0.13(+3.34%)
Aug 25, 2009
3.806
3.870
3.749
3.825
38,246
-0.01(-0.17%)
Aug 24, 2009
3.838
3.838
3.730
3.832
49,386
+0.00(+0.00%)
Aug 21, 2009
3.851
3.857
3.800
3.832
67,376
-0.01(-0.27%)
Aug 20, 2009
3.832
3.851
3.774
3.842
57,400
+0.04(+1.03%)
Aug 19, 2009
3.838
3.838
3.774
3.803
58,651
+0.02(+0.42%)
Aug 18, 2009
3.883
3.902
3.678
3.787
76,526
-0.13(-3.27%)
Aug 17, 2009
3.928
3.934
3.710
3.915
86,349
-0.02(-0.49%)
Aug 14, 2009
3.934
3.985
3.819
3.934
54,497
+0.00(+0.00%)
Aug 13, 2009
3.973
3.973
3.838
3.934
99,953
-0.02(-0.49%)
Aug 12, 2009
4.005
4.011
3.947
3.953
66,662
-0.06(-1.44%)
Aug 11, 2009
4.062
4.062
3.998
4.011
56,773
-0.05(-1.26%)
Aug 10, 2009
4.075
4.094
4.011
4.062
98,314
+0.03(+0.79%)
Aug 07, 2009
3.960
4.075
3.939
4.030
64,689
+0.09(+2.24%)
Aug 06, 2009
3.998
3.998
3.838
3.942
24,526
-0.04(-0.93%)
Aug 05, 2009
3.979
4.030
3.838
3.979
82,910
+0.04(+1.14%)
Aug 04, 2009
3.870
3.934
3.838
3.934
40,826
+0.06(+1.65%)
Aug 03, 2009
3.806
3.870
3.774
3.870
125,617
+0.10(+2.54%)
Jul 31, 2009
3.742
3.774
3.698
3.774
43,136
+0.06(+1.55%)
Jul 30, 2009
3.800
3.870
3.710
3.717
74,192
-0.02(-0.51%)
Jul 29, 2009
3.755
3.838
3.647
3.736
57,592
+0.02(+0.52%)
Jul 28, 2009
3.640
3.742
3.602
3.717
79,526
+0.13(+3.75%)
Jul 27, 2009
3.640
3.678
3.582
3.582
84,384
-0.01(-0.36%)
Jul 24, 2009
3.621
3.640
3.538
3.595
47,416
+0.05(+1.44%)
Jul 23, 2009
3.570
3.570
3.512
3.544
41,738
+0.00(+0.00%)
Jul 22, 2009
3.531
3.550
3.512
3.544
21,919
+0.03(+0.91%)
Jul 21, 2009
3.538
3.538
3.454
3.512
34,293
+0.01(+0.18%)
Jul 20, 2009
3.563
3.563
3.487
3.506
26,930
+0.00(+0.00%)
Jul 17, 2009
3.474
3.506
3.390
3.506
48,163
+0.07(+2.05%)
Jul 16, 2009
3.397
3.454
3.384
3.435
24,792
+0.06(+1.90%)
Jul 15, 2009
3.371
3.410
3.301
3.371
23,849
+0.00(+0.00%)
Jul 14, 2009
3.378
3.422
3.371
3.371
17,979
-0.01(-0.19%)
Jul 13, 2009
3.403
3.422
3.358
3.378
38,543
-0.01(-0.26%)
Jul 10, 2009
3.397
3.416
3.358
3.387
71,142
+0.01(+0.27%)
Jul 09, 2009
3.365
3.416
3.349
3.378
24,029
+0.02(+0.57%)
Jul 08, 2009
3.416
3.454
3.339
3.359
51,433
-0.05(-1.50%)
Jul 07, 2009
3.327
3.416
3.326
3.410
67,770
+0.08(+2.30%)
Jul 06, 2009
3.358
3.390
3.327
3.333
61,044
+0.01(+0.19%)
Jul 02, 2009
3.327
3.352
3.301
3.327
68,360
-0.01(-0.38%)
Jul 01, 2009
3.333
3.339
3.231
3.339
67,874
+0.04(+1.16%)
Jun 30, 2009
3.307
3.327
3.263
3.301
39,708
+0.07(+2.18%)
Jun 29, 2009
3.275
3.320
3.231
3.231
36,306
-0.09(-2.70%)
Jun 26, 2009
3.224
3.320
3.224
3.320
89,747
+0.12(+3.59%)
Jun 25, 2009
3.263
3.269
3.135
3.205
40,147
+0.01(+0.40%)
Jun 24, 2009
3.122
3.314
3.064
3.192
81,179
-0.13(-4.04%)
Jun 23, 2009
3.352
3.358
3.263
3.327
78,463
+0.03(+0.77%)
Jun 22, 2009
3.327
3.333
3.263
3.301
50,205
+0.04(+1.18%)
Jun 19, 2009
3.275
3.275
3.256
3.263
60,742
+0.03(+0.99%)
Jun 18, 2009
3.263
3.263
3.205
3.231
42,615
+0.00(+0.00%)
Jun 17, 2009
3.263
3.339
3.205
3.231
32,123
-0.03(-0.98%)
Jun 16, 2009
3.499
3.499
3.199
3.263
65,165
-0.08(-2.30%)
Jun 15, 2009
3.819
3.819
3.218
3.339
117,661
+0.13(+3.98%)
Jun 12, 2009
3.231
3.231
3.188
3.211
31,779
-0.02(-0.59%)
Jun 11, 2009
3.211
3.314
3.186
3.231
20,360
+0.03(+0.80%)
Jun 10, 2009
3.211
3.295
3.205
3.205
7,769
-0.03(-0.79%)
Jun 09, 2009
3.205
3.237
3.205
3.231
26,230
-0.06(-1.94%)
Jun 08, 2009
3.275
3.295
3.199
3.295
35,171
+0.10(+3.00%)
Jun 05, 2009
3.263
3.294
3.135
3.199
9,691
+0.00(+0.00%)
Jun 04, 2009
3.231
3.295
3.109
3.199
9,637
+0.00(+0.00%)
Jun 03, 2009
3.135
3.199
3.135
3.199
12,453
-0.02(-0.60%)
Jun 02, 2009
3.231
3.243
3.167
3.218
13,307
-0.01(-0.40%)
Jun 01, 2009
3.320
3.327
3.167
3.231
21,609
+0.12(+3.91%)
May 29, 2009
3.045
3.199
3.045
3.109
34,030
+0.08(+2.53%)
May 28, 2009
2.975
3.039
2.955
3.032
15,749
-0.04(-1.25%)
May 27, 2009
2.847
3.128
2.783
3.071
41,845
+0.31(+11.24%)
May 26, 2009
2.751
2.834
2.751
2.760
6,792
+0.01(+0.35%)
May 22, 2009
2.852
2.852
2.744
2.751
20,621
-0.04(-1.38%)
May 21, 2009
2.815
2.988
2.693
2.789
14,786
+0.03(+1.16%)
May 20, 2009
2.719
2.872
2.719
2.757
11,129
+0.07(+2.62%)
May 19, 2009
2.565
2.783
2.565
2.687
11,253
-0.06(-2.33%)
May 18, 2009
2.789
2.789
2.693
2.751
16,186
+0.19(+7.50%)
May 15, 2009
2.527
2.559
2.405
2.559
13,862
+0.25(+10.80%)
May 14, 2009
2.642
2.789
2.245
2.309
11,961
-0.26(-9.97%)
May 13, 2009
2.565
2.572
2.552
2.565
9,535
-0.06(-2.43%)
May 12, 2009
2.763
2.796
2.437
2.629
24,279
+0.01(+0.24%)
May 11, 2009
2.751
2.795
2.623
2.623
22,417
-0.12(-4.21%)
May 08, 2009
2.719
2.808
2.718
2.738
25,433
+0.03(+0.94%)
May 07, 2009
2.655
2.719
2.514
2.712
11,220
+0.10(+3.67%)
May 06, 2009
2.405
2.642
2.399
2.616
34,024
+0.09(+3.54%)
May 05, 2009
2.604
2.610
2.399
2.527
14,889
+0.03(+1.02%)
May 04, 2009
2.476
2.706
2.469
2.501
23,698
+0.19(+8.31%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.